Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Energy (NY: NBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 66.64 66.69 65.10 65.36 1,983,372 -1.17(-1.75%)
Apr 29, 2014 66.46 67.16 65.83 66.52 2,631,256 +0.81(+1.23%)
Apr 28, 2014 66.59 66.70 65.11 65.71 2,603,403 -0.56(-0.85%)
Apr 25, 2014 67.80 67.90 65.77 66.28 2,779,142 -1.97(-2.88%)
Apr 24, 2014 66.76 69.46 66.10 68.24 3,191,943 -0.11(-0.16%)
Apr 23, 2014 66.77 68.47 66.77 68.35 2,797,602 +0.70(+1.04%)
Apr 22, 2014 67.72 67.94 67.24 67.65 1,779,612 -0.33(-0.48%)
Apr 21, 2014 67.70 68.09 67.32 67.98 1,500,855 +0.22(+0.32%)
Apr 17, 2014 66.18 67.76 67.76 67.76 2,427,763 +1.38(+2.09%)
Apr 16, 2014 66.13 66.41 65.76 66.38 1,875,028 +0.96(+1.46%)
Apr 15, 2014 64.15 65.45 63.75 65.42 1,804,596 +1.16(+1.80%)
Apr 14, 2014 63.97 64.63 63.30 64.26 1,070,879 +1.03(+1.63%)
Apr 11, 2014 63.03 64.05 63.03 63.23 1,504,084 -0.07(-0.12%)
Apr 10, 2014 64.50 64.63 63.08 63.31 1,462,097 -1.14(-1.77%)
Apr 09, 2014 64.41 64.58 63.86 64.45 1,412,553 +0.21(+0.33%)
Apr 08, 2014 63.09 64.44 63.08 64.24 1,729,122 +1.07(+1.70%)
Apr 07, 2014 63.89 64.10 63.03 63.16 1,326,707 -0.89(-1.39%)
Apr 04, 2014 65.47 66.15 63.92 64.05 2,779,206 -0.86(-1.32%)
Apr 03, 2014 64.44 65.30 64.25 64.91 2,199,113 +0.83(+1.29%)
Apr 02, 2014 63.60 64.28 63.39 64.08 1,839,487 -0.17(-0.27%)
Apr 01, 2014 64.71 64.79 63.95 64.25 2,404,280 -0.43(-0.66%)
Mar 31, 2014 64.93 65.54 64.05 64.68 2,341,766 -0.09(-0.14%)
Mar 28, 2014 63.16 64.94 63.01 64.77 3,244,137 +1.92(+3.06%)
Mar 27, 2014 61.73 63.27 61.33 62.85 2,359,299 +1.23(+1.99%)
Mar 26, 2014 61.88 62.53 61.41 61.62 1,484,716 +0.05(+0.09%)
Mar 25, 2014 61.23 61.81 61.02 61.57 1,462,973 +0.76(+1.26%)
Mar 24, 2014 61.35 61.63 60.32 60.80 1,173,965 -0.31(-0.51%)
Mar 21, 2014 61.31 61.65 60.59 61.11 2,279,432 +0.26(+0.43%)
Mar 20, 2014 59.89 60.92 59.52 60.85 1,347,702 +0.79(+1.32%)
Mar 19, 2014 61.31 61.35 59.82 60.06 2,257,906 -1.31(-2.14%)
Mar 18, 2014 60.77 61.55 60.51 61.37 1,417,681 +0.68(+1.13%)
Mar 17, 2014 60.82 61.18 60.44 60.69 1,226,705 +0.01(+0.01%)
Mar 14, 2014 60.78 61.09 60.32 60.68 2,618,841 -0.27(-0.45%)
Mar 13, 2014 62.26 62.26 60.71 60.95 1,640,100 -1.15(-1.85%)
Mar 12, 2014 61.77 62.15 61.00 62.10 1,419,918 -0.14(-0.22%)
Mar 11, 2014 62.80 63.62 62.08 62.23 2,743,922 -0.66(-1.04%)
Mar 10, 2014 63.01 63.01 62.49 62.89 1,573,873 -0.15(-0.23%)
Mar 07, 2014 62.86 63.05 62.37 63.03 1,451,677 +0.41(+0.65%)
Mar 06, 2014 61.93 62.82 61.69 62.62 1,555,046 +0.58(+0.94%)
Mar 05, 2014 62.97 63.00 61.81 62.04 1,694,563 -0.80(-1.27%)
Mar 04, 2014 62.66 63.02 62.04 62.84 1,755,019 +0.96(+1.54%)
Mar 03, 2014 62.35 63.46 61.79 61.89 2,054,857 -0.72(-1.15%)
Feb 28, 2014 61.98 62.92 61.85 62.61 2,416,805 +0.75(+1.21%)
Feb 27, 2014 62.20 62.44 61.56 61.86 2,510,360 -0.50(-0.80%)
Feb 26, 2014 62.57 63.35 62.12 62.36 2,634,346 -0.26(-0.42%)
Feb 25, 2014 62.96 63.17 62.14 62.62 2,551,479 -0.50(-0.79%)
Feb 24, 2014 61.71 64.19 60.88 63.13 4,096,074 +2.25(+3.69%)
Feb 21, 2014 61.49 61.52 60.81 60.88 2,326,018 -0.24(-0.39%)
Feb 20, 2014 60.28 61.38 60.18 61.11 3,113,364 +0.47(+0.78%)
Feb 19, 2014 60.17 61.39 60.17 60.64 4,386,768 +0.05(+0.08%)
Feb 18, 2014 60.40 60.92 60.23 60.59 2,906,564 +0.17(+0.29%)
Feb 14, 2014 60.47 60.42 60.42 60.42 2,272,905 -0.08(-0.14%)
Feb 13, 2014 59.88 60.98 59.73 60.50 2,529,448 -0.08(-0.14%)
Feb 12, 2014 60.71 60.91 60.16 60.59 2,202,755 +0.19(+0.32%)
Feb 11, 2014 60.78 60.80 60.20 60.39 4,189,195 -0.29(-0.48%)
Feb 10, 2014 60.17 60.79 59.20 60.69 4,670,694 +0.41(+0.68%)
Feb 07, 2014 57.74 60.49 57.74 60.28 6,613,315 +3.27(+5.73%)
Feb 06, 2014 55.31 57.19 54.76 57.01 8,428,809 +1.42(+2.56%)
Feb 05, 2014 56.67 56.78 55.50 55.59 2,972,946 -1.04(-1.84%)
Feb 04, 2014 56.48 57.28 56.19 56.63 3,031,518 +0.50(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.